Medicamen Biotech Limited (NSE:MEDICAMEQ)
India · Delayed Price · Currency is INR 281.10
+23.00 (8.91%)
May 5, 2026, 3:30 PM IST
NSE:MEDICAMEQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 4, 2026 | 258.65 | 262.00 | 253.55 | 258.10 | 258.10 | 1.40% | 19,312 |
| Apr 30, 2026 | 250.00 | 257.18 | 247.00 | 254.53 | 254.53 | 2.11% | 15,419 |
| Apr 29, 2026 | 248.21 | 256.75 | 248.20 | 249.28 | 249.28 | 0.42% | 16,739 |
| Apr 28, 2026 | 254.40 | 257.72 | 245.00 | 248.24 | 248.24 | -1.60% | 18,787 |
| Apr 27, 2026 | 253.80 | 263.70 | 245.00 | 252.28 | 252.28 | -2.09% | 50,677 |
| Apr 24, 2026 | 262.00 | 262.50 | 253.63 | 257.66 | 257.66 | -0.70% | 20,491 |
| Apr 23, 2026 | 268.41 | 268.45 | 257.30 | 259.48 | 259.48 | -3.33% | 24,044 |
| Apr 22, 2026 | 264.85 | 269.90 | 260.20 | 268.41 | 268.41 | 2.65% | 16,489 |
| Apr 21, 2026 | 266.96 | 273.00 | 260.00 | 261.47 | 261.47 | -2.55% | 20,044 |
| Apr 20, 2026 | 259.98 | 273.00 | 258.58 | 268.30 | 268.30 | 3.90% | 43,765 |
| Apr 17, 2026 | 250.00 | 260.55 | 249.99 | 258.22 | 258.22 | 3.79% | 32,887 |
| Apr 16, 2026 | 249.00 | 254.00 | 244.82 | 248.79 | 248.79 | 0.41% | 30,121 |
| Apr 15, 2026 | 242.00 | 254.00 | 242.00 | 247.77 | 247.77 | 2.84% | 27,494 |
| Apr 13, 2026 | 237.00 | 249.96 | 232.94 | 240.92 | 240.92 | -0.11% | 35,658 |
| Apr 10, 2026 | 239.99 | 247.99 | 237.00 | 241.19 | 241.19 | 1.79% | 38,975 |
| Apr 9, 2026 | 240.65 | 243.99 | 235.50 | 236.95 | 236.95 | -1.54% | 11,646 |
| Apr 8, 2026 | 235.00 | 245.09 | 232.50 | 240.65 | 240.65 | 6.68% | 41,047 |
| Apr 7, 2026 | 227.63 | 236.82 | 222.20 | 225.58 | 225.58 | -0.27% | 50,920 |
| Apr 6, 2026 | 232.40 | 233.61 | 225.00 | 226.19 | 226.19 | -1.21% | 55,445 |
| Apr 2, 2026 | 227.50 | 239.39 | 225.01 | 228.97 | 228.97 | -1.15% | 86,881 |
| Apr 1, 2026 | 249.90 | 250.00 | 227.00 | 231.64 | 231.64 | 3.73% | 43,812 |
| Mar 30, 2026 | 230.00 | 238.05 | 216.95 | 223.30 | 223.30 | -6.49% | 113,922 |
| Mar 27, 2026 | 252.30 | 253.00 | 234.40 | 238.80 | 238.80 | -4.88% | 112,793 |
| Mar 25, 2026 | 243.85 | 260.05 | 243.85 | 251.05 | 251.05 | 3.72% | 82,072 |
| Mar 24, 2026 | 243.50 | 249.20 | 241.00 | 242.05 | 242.05 | 0.79% | 50,965 |
| Mar 23, 2026 | 250.00 | 252.35 | 237.00 | 240.15 | 240.15 | -5.30% | 64,951 |
| Mar 20, 2026 | 274.00 | 274.00 | 251.00 | 253.60 | 253.60 | -3.15% | 35,126 |
| Mar 19, 2026 | 271.25 | 271.25 | 261.10 | 261.85 | 261.85 | -3.57% | 17,504 |
| Mar 18, 2026 | 271.95 | 279.15 | 268.50 | 271.55 | 271.55 | 0.41% | 28,304 |
| Mar 17, 2026 | 274.95 | 276.35 | 268.50 | 270.45 | 270.45 | -0.83% | 51,405 |
| Mar 16, 2026 | 272.15 | 275.95 | 263.25 | 272.70 | 272.70 | 0.20% | 32,679 |
| Mar 13, 2026 | 277.00 | 281.00 | 268.60 | 272.15 | 272.15 | -1.11% | 50,982 |
| Mar 12, 2026 | 283.00 | 284.95 | 271.60 | 275.20 | 275.20 | -2.76% | 34,052 |
| Mar 11, 2026 | 289.00 | 296.45 | 278.00 | 283.00 | 283.00 | -2.58% | 30,786 |
| Mar 10, 2026 | 292.30 | 294.50 | 285.10 | 290.50 | 290.50 | 1.36% | 26,551 |
| Mar 9, 2026 | 283.00 | 309.00 | 280.40 | 286.60 | 286.60 | -1.58% | 14,464 |
| Mar 6, 2026 | 298.95 | 300.60 | 288.90 | 291.20 | 291.20 | -2.10% | 10,369 |
| Mar 5, 2026 | 301.05 | 305.25 | 291.80 | 297.45 | 297.45 | -0.72% | 35,092 |
| Mar 4, 2026 | 295.00 | 309.75 | 294.00 | 299.60 | 299.60 | 1.30% | 31,045 |
| Mar 2, 2026 | 289.00 | 298.00 | 286.80 | 295.75 | 295.75 | -1.81% | 20,729 |
| Feb 27, 2026 | 303.55 | 308.00 | 299.00 | 301.20 | 301.20 | -1.26% | 18,344 |
| Feb 26, 2026 | 295.00 | 309.80 | 292.35 | 305.05 | 305.05 | 4.36% | 33,848 |
| Feb 25, 2026 | 303.00 | 306.15 | 288.15 | 292.30 | 292.30 | -2.44% | 16,474 |
| Feb 24, 2026 | 303.80 | 304.00 | 296.00 | 299.60 | 299.60 | -0.89% | 18,498 |
| Feb 23, 2026 | 316.00 | 317.35 | 299.00 | 302.30 | 302.30 | -4.37% | 27,455 |
| Feb 20, 2026 | 318.50 | 322.45 | 313.20 | 316.10 | 316.10 | -0.75% | 11,417 |
| Feb 19, 2026 | 338.20 | 338.45 | 316.40 | 318.50 | 318.50 | -4.41% | 26,508 |
| Feb 18, 2026 | 324.95 | 337.60 | 320.85 | 333.20 | 333.20 | 2.19% | 21,290 |
| Feb 17, 2026 | 342.80 | 343.65 | 318.25 | 326.05 | 326.05 | -3.83% | 22,512 |
| Feb 16, 2026 | 350.00 | 350.00 | 335.70 | 339.05 | 339.05 | -4.03% | 23,052 |